24.30
-1.2(-4.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.25 | 24.3 | 24.3 | 25.3 | 24.15 | 42.14M |
| September 25, 2025 | 26 | 25.5 | 25.5 | 26.35 | 25.3 | 43.26M |
| September 24, 2025 | 26.6 | 26.25 | 26.25 | 26.8 | 25.75 | 56.61M |
| September 23, 2025 | 26.35 | 26.75 | 26.75 | 27.65 | 26.35 | 114.28M |
| September 22, 2025 | 27.8 | 26.1 | 26.1 | 28.1 | 26 | 113.08M |
| September 19, 2025 | 28.1 | 27.85 | 27.85 | 28.9 | 27.15 | 223.08M |
| September 18, 2025 | 25.5 | 27.05 | 27.05 | 27.05 | 25.2 | 110.92M |
| September 17, 2025 | 23.85 | 24.6 | 24.6 | 24.7 | 23.65 | 91.99M |
| September 16, 2025 | 23.4 | 23.6 | 23.6 | 23.9 | 22.6 | 84.31M |
| September 15, 2025 | 22.9 | 22.8 | 22.8 | 23.3 | 22.2 | 54.4M |
| September 12, 2025 | 23.65 | 22.6 | 22.6 | 24 | 22.05 | 147.61M |
| September 11, 2025 | 20.55 | 22.3 | 22.3 | 22.3 | 20.45 | 71.96M |
| September 10, 2025 | 20.2 | 20.3 | 20.3 | 20.55 | 19.9 | 10.15M |
| September 09, 2025 | 20.4 | 20.1 | 20.1 | 20.5 | 20 | 11.71M |
| September 08, 2025 | 20.9 | 20.7 | 20.7 | 21.5 | 20.3 | 25.47M |
| September 05, 2025 | 20 | 20.45 | 20.45 | 20.8 | 19.95 | 22.42M |
| September 04, 2025 | 19.95 | 19.9 | 19.9 | 20.2 | 19.75 | 5.6M |
| September 03, 2025 | 19.9 | 19.7 | 19.7 | 20.15 | 19.6 | 4.91M |
| September 02, 2025 | 20.1 | 19.75 | 19.75 | 20.2 | 19.65 | 4.28M |
| September 01, 2025 | 20.1 | 19.95 | 19.95 | 20.25 | 19.75 | 4.37M |
| August 29, 2025 | 20.45 | 20.1 | 20.1 | 20.7 | 20.1 | 5.95M |
| August 28, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 19.95 | 5.61M |
| August 27, 2025 | 20.2 | 20.4 | 20.4 | 20.5 | 20.2 | 7.02M |
| August 26, 2025 | 20 | 20.15 | 20.15 | 20.25 | 19.85 | 5.97M |
| August 25, 2025 | 20.1 | 20 | 20 | 20.25 | 19.95 | 5.99M |
| August 22, 2025 | 20.05 | 19.7 | 19.7 | 20.1 | 19.65 | 6.01M |
| August 21, 2025 | 19.1 | 20.1 | 20.1 | 20.15 | 19.1 | 13.68M |
| August 20, 2025 | 19.4 | 19 | 19 | 19.4 | 19 | 11.06M |
| August 19, 2025 | 19.75 | 19.55 | 19.55 | 20 | 19.45 | 7.26M |
| August 18, 2025 | 19.65 | 19.75 | 19.75 | 19.95 | 19.45 | 8.24M |
| August 15, 2025 | 19.65 | 19.65 | 19.65 | 19.75 | 19.3 | 5.48M |
| August 14, 2025 | 19.45 | 19.5 | 19.5 | 19.8 | 19.45 | 7.33M |
| August 13, 2025 | 19.45 | 19.35 | 19.35 | 19.8 | 19.25 | 9.94M |
| August 12, 2025 | 19.1 | 19.25 | 19.25 | 19.55 | 19.1 | 8.89M |
| August 11, 2025 | 19.05 | 19 | 19 | 19.15 | 18.8 | 6.23M |
| August 08, 2025 | 18.6 | 19.05 | 19.05 | 19.25 | 18.6 | 15.49M |
| August 07, 2025 | 18.35 | 18.3 | 18.3 | 18.45 | 18.15 | 6.31M |
| August 06, 2025 | 18.7 | 18.3 | 18.3 | 18.75 | 18.25 | 7.13M |
| August 05, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.55 | 7.22M |
| August 04, 2025 | 18.6 | 18.45 | 18.45 | 18.65 | 18.2 | 8.18M |
| August 01, 2025 | 18.55 | 18.85 | 18.85 | 18.85 | 18 | 9.91M |
| July 31, 2025 | 19.4 | 18.95 | 18.95 | 19.45 | 18.95 | 13.49M |
| July 30, 2025 | 19.55 | 19.6 | 19.6 | 19.8 | 19.25 | 5.79M |
| July 29, 2025 | 19.9 | 19.5 | 19.5 | 20.15 | 19.5 | 9.8M |
| July 28, 2025 | 20.1 | 19.9 | 19.9 | 20.2 | 19.8 | 7.51M |
| July 25, 2025 | 20.2 | 20.1 | 20.1 | 20.35 | 20 | 5.21M |
| July 24, 2025 | 20.5 | 20.2 | 20.2 | 20.6 | 20.05 | 5.85M |
| July 23, 2025 | 20 | 20.5 | 20.5 | 20.55 | 20 | 7.47M |
| July 22, 2025 | 20.5 | 19.9 | 19.9 | 20.55 | 19.9 | 8.12M |
| July 21, 2025 | 20.75 | 20.4 | 20.4 | 20.75 | 20.4 | 3.75M |
| July 18, 2025 | 21 | 20.75 | 20.75 | 21.05 | 20.6 | 5.49M |
| July 17, 2025 | 20.35 | 20.85 | 20.85 | 21 | 20.3 | 7.42M |
| July 16, 2025 | 20.1 | 20.25 | 20.25 | 20.5 | 20.1 | 6.9M |
| July 15, 2025 | 20.4 | 20.15 | 20.15 | 20.55 | 20 | 8.32M |
| July 14, 2025 | 20.6 | 20.4 | 20.4 | 20.7 | 20.25 | 5.82M |
| July 11, 2025 | 21.1 | 20.75 | 20.75 | 21.1 | 20.55 | 7.19M |
| July 10, 2025 | 21.05 | 20.9 | 20.9 | 21.2 | 20.85 | 3.46M |
| July 09, 2025 | 21.05 | 21 | 21 | 21.2 | 20.85 | 3.91M |
| July 08, 2025 | 21.55 | 20.9 | 20.9 | 21.6 | 20.85 | 9.55M |
| July 07, 2025 | 21.4 | 21.45 | 21.45 | 21.65 | 21.2 | 6.08M |